Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.294,12 +208,32 (+0,55%) Gold
2.352,50 +10,00 (+0,43%) EUR/USD
1,0709 -0,0024 (-0,22%) Bitcoin EUR
59.868,46 -564,50 (-0,93%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:04PM EDT. Markt geöffnet.
Strike:255.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00255000 | 2024-04-22 9:34AM EDT | 2024-05-17 | 243.81 | 254.61 | 255.00 | 0.00 | - | 4 | 56 | 130.08% |
| SPY240621C00255000 | 2024-04-19 9:42AM EDT | 2024-06-21 | 247.00 | 255.65 | 256.48 | 0.00 | - | 36 | 666 | 96.51% |
| SPY240719C00255000 | 2024-04-11 10:54AM EDT | 2024-07-19 | 261.29 | 255.81 | 256.55 | 0.00 | - | - | 3 | 79.88% |
| SPY240816C00255000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 254.25 | 256.42 | 257.25 | 0.00 | - | 2 | 77 | 73.10% |
| SPY240920C00255000 | 2024-04-26 11:53AM EDT | 2024-09-20 | 257.82 | 257.82 | 258.93 | +5.29 | +2.09% | 4 | 472 | 70.26% |
| SPY241220C00255000 | 2024-04-18 4:13PM EDT | 2024-12-20 | 251.82 | 259.90 | 261.27 | 0.00 | - | 2 | 70 | 61.03% |
| SPY250117C00255000 | 2024-04-18 11:20AM EDT | 2025-01-17 | 256.07 | 259.78 | 261.68 | 0.00 | - | 2 | 16 | 58.06% |
| SPY250321C00255000 | 2024-04-09 11:32AM EDT | 2025-03-21 | 271.00 | 261.66 | 264.20 | 0.00 | - | 1 | 23 | 56.31% |
| SPY250620C00255000 | 2024-04-10 12:19PM EDT | 2025-06-20 | 272.23 | 263.55 | 266.86 | 0.00 | - | 1 | 5 | 53.19% |
| SPY251219C00255000 | 2023-10-06 3:41PM EDT | 2025-12-19 | 197.25 | 195.00 | 200.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260116C00255000 | 2024-03-04 10:59AM EDT | 2026-01-16 | 272.00 | 277.50 | 282.50 | 0.00 | - | 1 | 29 | 57.75% |
| SPY261218C00255000 | 2024-04-24 11:52AM EDT | 2026-12-18 | 271.50 | 272.00 | 277.00 | 0.00 | - | 1 | 7 | 44.52% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00255000 | 2024-04-23 4:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 3,009 | 81.25% |
| SPY240621P00255000 | 2024-04-25 12:53PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 1,035 | 58.98% |
| SPY240719P00255000 | 2024-04-26 2:22PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 152 | 14,936 | 52.34% |
| SPY240816P00255000 | 2024-04-22 3:58PM EDT | 2024-08-16 | 0.20 | 0.13 | 0.15 | 0.00 | - | 7 | 485 | 48.19% |
| SPY240920P00255000 | 2024-04-26 12:33PM EDT | 2024-09-20 | 0.23 | 0.22 | 0.23 | -0.04 | -14.81% | 50 | 862 | 44.19% |
| SPY241220P00255000 | 2024-04-17 3:12PM EDT | 2024-12-20 | 0.93 | 0.57 | 0.59 | 0.00 | - | 1 | 457 | 39.26% |
| SPY250117P00255000 | 2024-04-26 12:29PM EDT | 2025-01-17 | 0.68 | 0.68 | 0.70 | -0.10 | -12.82% | 50 | 131 | 38.05% |
| SPY250321P00255000 | 2024-04-15 10:22AM EDT | 2025-03-21 | 1.25 | 0.92 | 0.95 | 0.00 | - | 7 | 129 | 35.83% |
| SPY250620P00255000 | 2024-04-24 11:31AM EDT | 2025-06-20 | 1.35 | 1.24 | 1.30 | 0.00 | - | 2 | 79 | 33.35% |
| SPY250919P00255000 | 2024-04-12 10:30AM EDT | 2025-09-19 | 2.03 | 1.54 | 1.66 | 0.00 | - | 2 | 12 | 31.53% |
| SPY251219P00255000 | 2024-01-03 11:50AM EDT | 2025-12-19 | 3.60 | 2.41 | 2.93 | 0.00 | - | 2 | 65 | 32.32% |
| SPY260116P00255000 | 2024-04-19 1:53PM EDT | 2026-01-16 | 2.66 | 1.88 | 2.17 | 0.00 | - | 1 | 23 | 29.81% |
| SPY261218P00255000 | 2024-04-26 12:53PM EDT | 2026-12-18 | 2.47 | 2.53 | 3.84 | -1.03 | -29.43% | 1 | 11 | 27.00% |
